Petards Group (PEG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Petards Group

Date Open High Low Close* Volume
01/03/2012 23.94p 25.52p 20.84p 23.94p 16198
29/02/2012 24.84p 24.84p 20.84p 23.94p 6042
28/02/2012 24.84p 24.84p 22.58p 24.84p 582
27/02/2012 24.84p 24.84p 22.58p 24.84p 0
24/02/2012 24.84p 24.84p 22.58p 24.84p 10
23/02/2012 24.84p 25.70p 24.84p 24.84p 0
22/02/2012 24.84p 25.70p 24.84p 24.84p 70
21/02/2012 24.84p 24.84p 22.58p 24.84p 13817
20/02/2012 24.84p 25.74p 24.84p 24.84p 2248
17/02/2012 24.84p 25.70p 22.58p 24.84p 0
16/02/2012 24.84p 25.70p 22.58p 24.84p 6898
15/02/2012 24.84p 24.84p 22.58p 24.84p 0
14/02/2012 24.84p 24.84p 22.58p 24.84p 2360
13/02/2012 24.84p 25.52p 22.58p 24.84p 12204
10/02/2012 24.84p 24.84p 22.58p 24.84p 1582
09/02/2012 25.29p 25.29p 22.58p 24.84p 2386
08/02/2012 25.29p 27.10p 22.58p 25.29p 0
07/02/2012 25.29p 27.10p 22.58p 25.29p 2104
06/02/2012 25.29p 25.29p 22.67p 25.29p 664
03/02/2012 24.39p 27.10p 22.58p 25.29p 0
02/02/2012 25.29p 26.19p 22.58p 25.29p 6145
01/02/2012 25.74p 25.74p 22.58p 25.29p 775
31/01/2012 25.29p 27.10p 25.29p 25.29p 12843
30/01/2012 23.94p 26.48p 22.96p 25.29p 14393
27/01/2012 21.68p 23.48p 19.06p 21.68p 12296
26/01/2012 21.68p 23.48p 19.06p 21.68p 4295
25/01/2012 21.68p 21.68p 19.06p 21.68p 3321
24/01/2012 21.68p 21.68p 19.06p 21.68p 44
23/01/2012 23.03p 23.48p 19.06p 21.68p 2275
20/01/2012 21.68p 23.48p 19.06p 21.68p 7159
19/01/2012 21.68p 21.68p 18.97p 21.68p 3321
18/01/2012 21.68p 21.68p 19.06p 21.68p 4
17/01/2012 21.68p 21.68p 19.42p 21.68p 277
16/01/2012 21.68p 22.90p 21.68p 21.68p 0
13/01/2012 21.68p 22.90p 21.68p 21.68p 1107
12/01/2012 21.68p 23.03p 18.97p 21.68p 0
11/01/2012 21.23p 23.03p 18.97p 21.68p 0
10/01/2012 21.68p 21.68p 18.97p 21.68p 4728
09/01/2012 21.68p 23.03p 18.97p 21.68p 6400
06/01/2012 21.68p 21.68p 18.97p 21.68p 65990
05/01/2012 21.68p 22.13p 19.87p 21.68p 0
04/01/2012 21.68p 22.13p 19.87p 21.68p 0
03/01/2012 22.13p 22.13p 19.87p 21.68p 0
30/12/2011 22.13p 22.13p 19.87p 22.13p 638
29/12/2011 22.13p 22.13p 20.77p 22.13p 0
28/12/2011 22.13p 22.13p 20.77p 22.13p 2214
23/12/2011 20.77p 22.58p 20.77p 22.13p 2768
22/12/2011 20.77p 20.77p 18.97p 20.77p 1006
21/12/2011 20.77p 20.77p 18.97p 20.77p 1994
20/12/2011 21.23p 21.23p 19.87p 20.77p 1107
19/12/2011 21.23p 21.23p 19.87p 21.23p 777
16/12/2011 21.23p 21.23p 20.10p 21.23p 36314
15/12/2011 21.23p 21.84p 19.87p 21.23p 713
14/12/2011 21.23p 21.23p 19.87p 21.23p 0
13/12/2011 21.23p 21.23p 19.87p 21.23p 443
12/12/2011 21.23p 22.04p 19.42p 21.23p 0
09/12/2011 20.77p 22.04p 19.42p 21.23p 9189
08/12/2011 20.77p 20.77p 18.97p 20.77p 0
07/12/2011 20.77p 20.77p 18.97p 20.77p 0
06/12/2011 20.77p 20.77p 18.97p 20.77p 221
05/12/2011 20.77p 20.77p 19.15p 20.77p 0
02/12/2011 20.77p 20.77p 19.15p 20.77p 0
01/12/2011 20.77p 20.77p 19.15p 20.77p 3654
30/11/2011 20.77p 20.77p 19.42p 20.77p 381
29/11/2011 20.77p 22.58p 18.97p 20.77p 0
28/11/2011 20.77p 22.58p 18.97p 20.77p 0
25/11/2011 20.77p 22.58p 18.97p 20.77p 0
24/11/2011 20.77p 20.77p 18.97p 20.77p 7380
23/11/2011 20.77p 20.77p 19.15p 20.77p 0
22/11/2011 20.77p 20.77p 19.15p 20.77p 1107
21/11/2011 20.77p 22.58p 18.97p 20.77p 15399
18/11/2011 20.77p 20.77p 18.97p 20.77p 2718
17/11/2011 20.77p 20.77p 19.15p 20.77p 0
16/11/2011 20.77p 20.77p 19.15p 20.77p 111
15/11/2011 20.77p 20.77p 19.15p 20.77p 0
14/11/2011 20.77p 20.77p 19.15p 20.77p 0
11/11/2011 20.77p 20.77p 19.15p 20.77p 886
10/11/2011 20.77p 22.58p 20.77p 20.77p 0
09/11/2011 22.58p 22.58p 20.77p 20.77p 16527
08/11/2011 22.58p 22.58p 19.33p 22.58p 2460
07/11/2011 22.58p 23.48p 18.97p 22.58p 312
04/11/2011 22.58p 23.48p 18.97p 22.58p 0
03/11/2011 23.48p 23.48p 18.97p 22.58p 8589
02/11/2011 23.48p 24.39p 19.87p 23.48p 149092
01/11/2011 23.03p 23.48p 20.23p 23.48p 5536
31/10/2011 22.58p 22.58p 18.06p 22.58p 17
28/10/2011 22.58p 23.48p 19.87p 22.58p 0
27/10/2011 22.58p 23.48p 19.87p 22.58p 0
26/10/2011 23.48p 23.48p 19.87p 22.58p 0
25/10/2011 23.48p 23.48p 19.87p 23.48p 332
24/10/2011 23.48p 23.48p 19.87p 23.48p 10976
21/10/2011 21.23p 24.69p 19.87p 23.48p 7520
20/10/2011 19.42p 25.29p 19.42p 21.23p 98982
19/10/2011 19.42p 19.42p 16.26p 19.42p 0
18/10/2011 19.42p 19.42p 16.26p 19.42p 0
17/10/2011 19.42p 19.42p 16.26p 19.42p 0
14/10/2011 19.42p 19.42p 16.26p 19.42p 3
13/10/2011 19.42p 19.42p 16.26p 19.42p 0
12/10/2011 19.42p 19.42p 16.26p 19.42p 8
11/10/2011 19.42p 19.42p 16.26p 19.42p 337
10/10/2011 19.42p 21.50p 19.42p 19.42p 0
07/10/2011 19.42p 21.50p 19.42p 19.42p 0
06/10/2011 19.42p 21.50p 19.42p 19.42p 0
05/10/2011 19.42p 21.50p 19.42p 19.42p 0
04/10/2011 19.42p 21.50p 19.42p 19.42p 412
03/10/2011 19.42p 19.42p 16.26p 19.42p 221
30/09/2011 19.42p 19.42p 16.26p 19.42p 0
29/09/2011 19.42p 19.42p 16.26p 19.42p 1
28/09/2011 19.42p 20.77p 18.06p 19.42p 0
27/09/2011 19.42p 20.77p 18.06p 19.42p 0
26/09/2011 19.42p 20.77p 18.06p 19.42p 0
23/09/2011 19.42p 20.77p 18.06p 19.42p 0
22/09/2011 19.42p 20.77p 18.06p 19.42p 0
21/09/2011 20.77p 20.77p 18.06p 19.42p 234
20/09/2011 20.77p 20.77p 18.06p 20.77p 1919
19/09/2011 20.77p 21.68p 20.77p 20.77p 0
16/09/2011 20.77p 21.68p 20.77p 20.77p 0
15/09/2011 20.77p 21.68p 20.77p 20.77p 2809
14/09/2011 20.77p 21.70p 20.77p 20.77p 322
13/09/2011 20.77p 21.70p 20.77p 20.77p 322
12/09/2011 20.77p 21.70p 20.77p 20.77p 322
09/09/2011 20.77p 20.77p 18.06p 20.77p 2325
08/09/2011 19.87p 21.68p 18.06p 20.77p 0
07/09/2011 20.77p 21.68p 18.06p 20.77p 6754
06/09/2011 20.77p 21.50p 20.77p 20.77p 0
05/09/2011 20.77p 21.50p 20.77p 20.77p 0
02/09/2011 20.77p 21.50p 20.77p 20.77p 0
01/09/2011 20.77p 21.50p 20.77p 20.77p 221
31/08/2011 20.77p 20.77p 18.06p 20.77p 2819
30/08/2011 20.77p 20.77p 18.06p 20.77p 0
26/08/2011 20.77p 20.77p 18.06p 20.77p 0
25/08/2011 20.77p 20.77p 18.06p 20.77p 0
24/08/2011 20.77p 20.77p 18.06p 20.77p 221
23/08/2011 20.77p 22.13p 20.77p 20.77p 8304
22/08/2011 20.77p 22.28p 19.87p 20.77p 0
19/08/2011 20.77p 22.28p 19.87p 20.77p 0
18/08/2011 20.77p 22.28p 19.87p 20.77p 0
17/08/2011 21.68p 22.28p 19.87p 20.77p 1877
16/08/2011 21.68p 21.68p 19.87p 21.68p 0
15/08/2011 21.68p 21.68p 19.87p 21.68p 0
12/08/2011 21.68p 21.68p 19.87p 21.68p 5614
11/08/2011 21.68p 22.28p 21.68p 21.68p 857
10/08/2011 21.68p 22.28p 21.68p 21.68p 1107
09/08/2011 21.23p 22.58p 19.87p 21.68p 11872
08/08/2011 21.23p 21.23p 19.87p 21.23p 0
05/08/2011 21.23p 21.23p 19.87p 21.23p 122
04/08/2011 21.23p 21.59p 21.23p 21.23p 0
03/08/2011 21.23p 21.59p 21.23p 21.23p 382
02/08/2011 21.23p 21.68p 21.23p 21.23p 11071
01/08/2011 21.23p 21.90p 21.23p 21.23p 10850
29/07/2011 20.77p 20.77p 20.54p 20.77p 8281
28/07/2011 23.48p 23.48p 19.42p 20.77p 12348
27/07/2011 23.48p 23.48p 22.58p 23.48p 6156
26/07/2011 23.48p 23.48p 22.58p 23.48p 117
25/07/2011 23.48p 24.39p 22.58p 23.48p 7086
22/07/2011 23.94p 23.94p 22.58p 23.48p 1335
21/07/2011 23.94p 23.94p 22.58p 23.94p 1329
20/07/2011 23.94p 24.75p 22.58p 23.94p 7044
19/07/2011 23.94p 25.12p 22.58p 23.94p 26697
18/07/2011 28.45p 28.45p 22.58p 23.94p 5564
15/07/2011 28.45p 28.72p 28.45p 28.45p 5634
14/07/2011 31.61p 31.61p 20.77p 28.45p 26759
13/07/2011 31.61p 31.61p 22.58p 31.61p 16501
12/07/2011 33.87p 33.87p 31.61p 31.61p 221
11/07/2011 33.87p 33.87p 31.61p 33.87p 554
08/07/2011 36.13p 36.13p 28.90p 33.87p 12179
07/07/2011 36.13p 38.97p 31.61p 36.13p 13729
06/07/2011 36.13p 38.39p 31.61p 36.13p 361
05/07/2011 37.03p 37.03p 31.12p 36.13p 3072
04/07/2011 37.03p 40.65p 33.42p 37.03p 322
01/07/2011 37.03p 41.79p 33.42p 37.03p 5979
30/06/2011 38.39p 38.39p 38.30p 38.39p 580
29/06/2011 36.13p 40.65p 31.79p 38.39p 12146
28/06/2011 36.13p 36.13p 31.79p 36.13p 926
27/06/2011 36.13p 36.13p 31.61p 36.13p 19136
24/06/2011 36.13p 36.13p 31.70p 36.13p 33
23/06/2011 36.13p 36.13p 31.70p 36.13p 281
22/06/2011 36.13p 36.13p 31.70p 36.13p 10
21/06/2011 36.13p 38.03p 31.70p 36.13p 6410
20/06/2011 36.13p 37.75p 32.79p 36.13p 1689
17/06/2011 36.13p 37.75p 32.61p 36.13p 332
16/06/2011 36.13p 37.75p 32.61p 36.13p 788
15/06/2011 31.61p 38.30p 31.52p 36.13p 15492
14/06/2011 31.61p 31.61p 27.10p 31.61p 19250
13/06/2011 33.87p 33.87p 27.10p 31.61p 9128
10/06/2011 33.87p 33.87p 31.61p 33.87p 2244
09/06/2011 36.13p 36.13p 31.25p 33.87p 1642
08/06/2011 36.13p 36.13p 31.70p 36.13p 8788
07/06/2011 36.13p 36.13p 31.61p 36.13p 3267
06/06/2011 36.13p 36.13p 31.70p 36.13p 667
03/06/2011 36.13p 36.13p 36.13p 36.13p 0
02/06/2011 36.13p 37.48p 31.70p 36.13p 0
01/06/2011 36.13p 37.48p 31.70p 36.13p 2336
31/05/2011 36.13p 36.13p 32.06p 36.13p 194
27/05/2011 36.13p 36.13p 32.06p 36.13p 2314
26/05/2011 36.13p 36.13p 32.06p 36.13p 1481
25/05/2011 36.13p 36.13p 31.61p 36.13p 114
24/05/2011 36.13p 36.13p 35.41p 36.13p 3955
23/05/2011 36.13p 36.13p 32.06p 36.13p 379
20/05/2011 36.13p 36.13p 31.61p 36.13p 0

*Close Price adjusted for both dividends and splits